U.S. markets open in 7 hours 27 minutes
F S&P 500
5,524.75 +7.75 (+0.14%) F Dow Jones
39,918.00 +74.00 (+0.19%) F Nasdaq
19,807.50 +56.75 (+0.29%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.70 +0.07 (+0.09%) Oro
2,336.80 -7.60 (-0.32%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00085000 | 2024-06-21 10:04AM EDT | 85.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628C00088000 | 2024-06-21 1:56PM EDT | 88.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628C00089000 | 2024-06-21 9:34AM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628C00090000 | 2024-06-24 2:55PM EDT | 90.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240628C00091000 | 2024-06-21 10:16AM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240628C00092000 | 2024-06-21 3:04PM EDT | 92.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240628C00093000 | 2024-06-24 2:19PM EDT | 93.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ALB240628C00094000 | 2024-06-24 2:54PM EDT | 94.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| ALB240628C00095000 | 2024-06-24 3:43PM EDT | 95.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| ALB240628C00096000 | 2024-06-24 3:59PM EDT | 96.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| ALB240628C00097000 | 2024-06-24 3:54PM EDT | 97.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| ALB240628C00098000 | 2024-06-24 3:45PM EDT | 98.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 3.13% |
| ALB240628C00099000 | 2024-06-24 3:55PM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| ALB240628C00100000 | 2024-06-24 3:59PM EDT | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 12.50% |
| ALB240628C00101000 | 2024-06-24 3:55PM EDT | 101.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| ALB240628C00102000 | 2024-06-24 3:59PM EDT | 102.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ALB240628C00103000 | 2024-06-24 3:54PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| ALB240628C00104000 | 2024-06-24 2:54PM EDT | 104.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ALB240628C00105000 | 2024-06-24 3:54PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| ALB240628C00106000 | 2024-06-24 3:14PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ALB240628C00107000 | 2024-06-24 3:21PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ALB240628C00108000 | 2024-06-24 11:27AM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ALB240628C00109000 | 2024-06-24 9:50AM EDT | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALB240628C00110000 | 2024-06-24 3:29PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ALB240628C00111000 | 2024-06-24 11:43AM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240628C00112000 | 2024-06-21 10:01AM EDT | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ALB240628C00113000 | 2024-06-21 1:53PM EDT | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB240628C00114000 | 2024-06-21 11:19AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALB240628C00115000 | 2024-06-24 10:11AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALB240628C00116000 | 2024-06-24 3:37PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240628C00117000 | 2024-06-21 3:13PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00118000 | 2024-06-24 10:38AM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240628C00119000 | 2024-06-21 3:02PM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00120000 | 2024-06-24 9:41AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00121000 | 2024-06-21 11:15AM EDT | 121.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ALB240628C00122000 | 2024-06-20 9:59AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00123000 | 2024-06-24 10:14AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00124000 | 2024-06-24 2:00PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00125000 | 2024-06-24 10:13AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00126000 | 2024-06-24 3:56PM EDT | 126.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00127000 | 2024-06-20 2:49PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00128000 | 2024-06-20 9:54AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00129000 | 2024-06-18 3:34PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALB240628C00130000 | 2024-06-24 11:47AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00131000 | 2024-06-18 10:28AM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00132000 | 2024-06-21 10:00AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240628C00133000 | 2024-06-20 3:55PM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00134000 | 2024-06-18 3:51PM EDT | 134.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00135000 | 2024-06-24 1:32PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240628C00136000 | 2024-06-24 1:42PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00137000 | 2024-06-14 11:41AM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240628C00138000 | 2024-06-21 3:48PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ALB240628C00139000 | 2024-06-13 9:54AM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240628C00140000 | 2024-06-20 11:30AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALB240628C00141000 | 2024-06-18 3:42PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ALB240628C00142000 | 2024-06-18 3:38PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00143000 | 2024-06-06 9:30AM EDT | 143.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240628C00144000 | 2024-06-24 12:23PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ALB240628C00145000 | 2024-06-17 10:09AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALB240628C00150000 | 2024-06-24 10:02AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ALB240628C00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ALB240628C00160000 | 2024-06-10 10:15AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240628C00165000 | 2024-06-21 3:23PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ALB240628C00170000 | 2024-06-20 11:07AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628C00175000 | 2024-06-21 12:11PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00075000 | 2024-06-24 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| ALB240628P00080000 | 2024-06-24 11:54AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240628P00085000 | 2024-06-24 3:45PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ALB240628P00087000 | 2024-06-24 3:49PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ALB240628P00088000 | 2024-06-24 3:44PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ALB240628P00089000 | 2024-06-24 2:47PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALB240628P00090000 | 2024-06-24 3:57PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| ALB240628P00091000 | 2024-06-24 3:30PM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ALB240628P00092000 | 2024-06-24 3:53PM EDT | 92.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| ALB240628P00093000 | 2024-06-24 3:47PM EDT | 93.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ALB240628P00094000 | 2024-06-24 3:59PM EDT | 94.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| ALB240628P00095000 | 2024-06-24 3:57PM EDT | 95.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| ALB240628P00096000 | 2024-06-24 3:56PM EDT | 96.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| ALB240628P00097000 | 2024-06-24 2:33PM EDT | 97.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ALB240628P00098000 | 2024-06-21 3:05PM EDT | 98.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240628P00099000 | 2024-06-24 2:52PM EDT | 99.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ALB240628P00100000 | 2024-06-24 3:57PM EDT | 100.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| ALB240628P00101000 | 2024-06-21 3:32PM EDT | 101.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240628P00102000 | 2024-06-20 3:31PM EDT | 102.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240628P00103000 | 2024-06-24 12:59PM EDT | 103.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00104000 | 2024-06-20 2:00PM EDT | 104.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240628P00105000 | 2024-06-24 3:17PM EDT | 105.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240628P00106000 | 2024-06-21 9:32AM EDT | 106.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00107000 | 2024-06-20 11:55AM EDT | 107.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB240628P00108000 | 2024-06-20 3:45PM EDT | 108.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240628P00109000 | 2024-06-18 9:58AM EDT | 109.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00110000 | 2024-06-24 3:28PM EDT | 110.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240628P00111000 | 2024-06-24 12:39PM EDT | 111.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00112000 | 2024-06-24 3:45PM EDT | 112.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00113000 | 2024-06-24 12:10PM EDT | 113.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00114000 | 2024-06-20 2:51PM EDT | 114.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ALB240628P00115000 | 2024-06-24 9:56AM EDT | 115.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240628P00116000 | 2024-06-20 3:54PM EDT | 116.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ALB240628P00117000 | 2024-06-20 3:49PM EDT | 117.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240628P00118000 | 2024-06-24 12:16PM EDT | 118.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240628P00119000 | 2024-06-20 9:57AM EDT | 119.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| ALB240628P00120000 | 2024-06-20 10:47AM EDT | 120.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ALB240628P00121000 | 2024-06-18 10:23AM EDT | 121.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240628P00122000 | 2024-06-24 1:26PM EDT | 122.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00123000 | 2024-06-13 12:31PM EDT | 123.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240628P00124000 | 2024-06-07 9:56AM EDT | 124.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240628P00125000 | 2024-06-18 9:47AM EDT | 125.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB240628P00126000 | 2024-06-11 10:13AM EDT | 126.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00127000 | 2024-06-24 9:34AM EDT | 127.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00128000 | 2024-06-17 10:40AM EDT | 128.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00129000 | 2024-05-31 3:55PM EDT | 129.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00130000 | 2024-06-13 3:33PM EDT | 130.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00131000 | 2024-06-10 3:28PM EDT | 131.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240628P00132000 | 2024-05-28 9:31AM EDT | 132.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 18.85 | 22.05 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240628P00134000 | 2024-06-21 12:06PM EDT | 134.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00135000 | 2024-06-21 12:06PM EDT | 135.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00140000 | 2024-06-21 11:29AM EDT | 140.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240628P00141000 | 2024-06-21 11:29AM EDT | 141.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.